6246 (株)テクノスマート の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-291781781781782,000178
1999-12-271811811811812,000181
1999-12-241992091992095,000209
1999-12-2218720016220031,000200
1999-12-211591591591595,000159
1999-12-172002001982007,000200
1999-12-161772001772005,000200
1999-12-152002001952009,000200
1999-12-142002001992004,000200
1999-12-131761761761763,000176
1999-12-1017117517017563,000175
1999-12-091701701701702,000170
1999-12-082002002002005,000200
1999-12-0720520520020012,000200
1999-12-022022052002007,000200
1999-12-012032051982038,000203
1999-11-302182182102108,000210
1999-11-292322322072103,000210
1999-11-252442442442441,000244
1999-11-242502502502503,000250
1999-11-2220525020525011,000250
1999-11-1924525024525010,000250
1999-11-182472482472482,000248
1999-11-1625025024824816,000248
1999-11-102512512482482,000248
1999-11-082502502502502,000250
1999-11-052602602602603,000260
1999-11-042702702602607,000260
1999-11-012802802802805,000280
1999-10-272802802802802,000280
1999-10-262902902802804,000280
1999-10-25290290285290104,000290
1999-10-222802872792878,000287
1999-10-212502502502503,000250
1999-10-202512512502502,000250
1999-10-192502502502506,000250
1999-10-182502502502502,000250
1999-10-1525225225125110,000251
1999-10-142522522522522,000252
1999-10-122602602602605,000260
1999-10-072572602512606,000260
1999-10-0626026025625613,000256
1999-10-012602602602601,000260
1999-09-3028128128128133,000281
1999-09-292762762762761,000276
1999-09-282512512512512,000251
1999-09-272502502502501,000250
1999-09-242802802802802,000280
1999-09-222802882802888,000288
1999-09-212602602602603,000260
1999-09-172662662602605,000260
1999-09-142562612562612,000261
1999-09-132602602562563,000256
1999-09-102602612602612,000261
1999-09-082922922922921,000292
1999-09-0725625625625610,000256
1999-09-063043043043041,000304
1999-09-0330430430430440,000304
1999-09-0227530927330910,000309
1999-08-263123123123121,000312
1999-08-2529831828228221,000282
1999-08-242732732732731,000273
1999-08-233233293233289,000328
1999-08-192842842652844,000284
1999-08-182872872852854,000285
1999-08-172862872862876,000287
1999-08-162862862862865,000286
1999-08-132862862862865,000286
1999-08-112902902852853,000285
1999-08-102662662652654,000265
1999-08-092652652652653,000265
1999-08-0626727926627910,000279
1999-08-052662672662677,000267
1999-08-0427727727027120,000271
1999-08-032772772762763,000276
1999-07-303003002752758,000275
1999-07-283013013013014,000301
1999-07-273033033033036,000303
1999-07-233093103003008,000300
1999-07-2230931930131414,000314
1999-07-213033033003006,000300
1999-07-193183183103102,000310
1999-07-1632032032032010,000320
1999-07-1531532030330317,000303
1999-07-1430231530230614,000306
1999-07-1330030930030245,000302
1999-07-1230830830330526,000305
1999-07-093083083083084,000308
1999-07-0831431630830811,000308
1999-07-073113133073136,000313
1999-07-063153153123123,000312
1999-07-053203233193194,000319
1999-07-023193203183185,000318
1999-07-013163163163161,000316
1999-06-303163163163161,000316
1999-06-283223223213213,000321
1999-06-2533833832232211,000322
1999-06-243303303213212,000321
1999-06-223303403303407,000340
1999-06-213203393203358,000335
1999-06-183203203203201,000320
1999-06-1733033032032013,000320
1999-06-163303303303301,000330
1999-06-153223223223223,000322
1999-06-143403403403401,000340
1999-06-1133933932832860,000328
1999-06-103303303303301,000330
1999-06-0932033731133720,000337
1999-06-0832832832032012,000320
1999-06-073263263263263,000326
1999-06-043303303253252,000325
1999-06-033453503393399,000339
1999-06-0235435533834073,000340
1999-06-0136036034135431,000354
1999-05-3136836834136590,000365
1999-05-2830032830032874,000328
1999-05-273003003003002,000300
1999-05-253203203203202,000320
1999-05-243153203123207,000320
1999-05-213053053053053,000305
1999-05-2030931030630610,000306
1999-05-183103103093093,000309
1999-05-173203203103104,000310
1999-05-1431031031031011,000310
1999-05-1331531531131113,000311
1999-05-1131832031331312,000313
1999-05-103203203183196,000319
1999-05-0732532531831810,000318
1999-05-063253253253251,000325
1999-04-3034034234034016,000340
1999-04-28332334332334104,000334
1999-04-273323323323322,000332
1999-04-263163343163344,000334
1999-04-2332033031031516,000315
1999-04-2233033032032011,000320
1999-04-203203203203201,000320
1999-04-193303303303301,000330
1999-04-1632032131532122,000321
1999-04-153443443213213,000321
1999-04-143453453393397,000339
1999-04-133303353303345,000334
1999-04-1232633632632915,000329
1999-04-0933433431331334,000313
1999-04-083203253153216,000321
1999-04-0731331331031314,000313
1999-04-0632532531532418,000324
1999-04-053293303253253,000325
1999-04-023303303303301,000330
1999-04-013213293203286,000328
1999-03-303263433213419,000341
1999-03-263253253253252,000325
1999-03-253443533443503,000350
1999-03-2432034431534414,000344
1999-03-233353603353548,000354
1999-03-193353353243357,000335
1999-03-1832635432535411,000354
1999-03-173153403153258,000325
1999-03-163163553163557,000355
1999-03-1532032131031032,000310
1999-03-1234534533533518,000335
1999-03-1135135434035414,000354
1999-03-103523543513546,000354
1999-03-093613613503508,000350
1999-03-083653653613647,000364
1999-03-053413503403506,000350
1999-03-0435535534934931,000349
1999-03-0336536536036012,000360
1999-03-023603653603653,000365
1999-03-013513603513608,000360
1999-02-2637137136836920,000369
1999-02-253703753703715,000371
1999-02-243803803703709,000370
1999-02-233723753723725,000372
1999-02-2240540537039711,000397
1999-02-194044044044044,000404
1999-02-1839440739439525,000395
1999-02-1738338538038321,000383
1999-02-1641341338038023,000380
1999-02-15425440400400176,000400
1999-02-12405421400420217,000420
1999-02-1037937937437543,000375
1999-02-0932034831734821,000348
1999-02-083193193153155,000315
1999-02-053193193153195,000319
1999-02-0430932030931927,000319
1999-02-033493493493491,000349
1999-02-023523523523521,000352
1999-02-013603603603601,000360
1999-01-283463683433685,000368
1999-01-273773783653668,000366
1999-01-263703783613615,000361
1999-01-253793823793806,000380
1999-01-2235038435037932,000379
1999-01-213703703563567,000356
1999-01-2037437435637010,000370
1999-01-193773773613775,000377
1999-01-1838038036637913,000379
1999-01-1439339337638043,000380
1999-01-13450450395408109,000408
1999-01-12390442380442666,000442
1999-01-113803803803808,000380
1999-01-083733803733806,000380
1999-01-0736536936536910,000369

分割・併合履歴 : なし